Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
0.1558 USD |
94.3365 ADX |
0.1572 USD |
0.1551 USD |
0.1572 USD |
0.1551 USD |
| 2022-10-17 |
0.1585 USD |
31,426.3527 ADX |
0.1627 USD |
0.1570 USD |
0.1627 USD |
0.1620 USD |
| 2022-10-16 |
0.1737 USD |
121,618.7072 ADX |
0.1611 USD |
0.1588 USD |
0.1826 USD |
0.1588 USD |
| 2022-10-15 |
0.1584 USD |
2,313.8281 ADX |
0.1553 USD |
0.1553 USD |
0.1589 USD |
0.1581 USD |
| 2022-10-14 |
0.1516 USD |
16.3051 ADX |
0.1530 USD |
0.1504 USD |
0.1530 USD |
0.1504 USD |
| 2022-10-13 |
0.1496 USD |
4,105.8814 ADX |
0.1500 USD |
0.1486 USD |
0.1500 USD |
0.1486 USD |
| 2022-10-12 |
0.1563 USD |
1,000.0000 ADX |
0.1563 USD |
0.1563 USD |
0.1565 USD |
0.1565 USD |
| 2022-10-11 |
0.1558 USD |
2,347.6959 ADX |
0.1557 USD |
0.1546 USD |
0.1566 USD |
0.1547 USD |
| 2022-10-10 |
0.0000 USD |
0.0000 ADX |
0.1643 USD |
0.1643 USD |
0.1643 USD |
0.1643 USD |
| 2022-10-09 |
0.1643 USD |
2,211.2104 ADX |
0.1651 USD |
0.1635 USD |
0.1651 USD |
0.1643 USD |
| 2022-10-08 |
0.1655 USD |
59.3108 ADX |
0.1658 USD |
0.1645 USD |
0.1672 USD |
0.1645 USD |
| 2022-10-07 |
0.1680 USD |
1,271.3345 ADX |
0.1708 USD |
0.1665 USD |
0.1708 USD |
0.1665 USD |
| 2022-10-06 |
0.1745 USD |
1,400.7278 ADX |
0.1739 USD |
0.1734 USD |
0.1756 USD |
0.1734 USD |
| 2022-10-05 |
0.1725 USD |
57.5846 ADX |
0.1725 USD |
0.1725 USD |
0.1725 USD |
0.1725 USD |
| 2022-10-04 |
0.1744 USD |
1,026.7350 ADX |
0.1723 USD |
0.1723 USD |
0.1745 USD |
0.1745 USD |
| 2022-10-03 |
0.1696 USD |
1,733.2745 ADX |
0.1711 USD |
0.1679 USD |
0.1711 USD |
0.1686 USD |
| 2022-10-02 |
0.1715 USD |
1,737.3912 ADX |
0.1763 USD |
0.1709 USD |
0.1763 USD |
0.1709 USD |
| 2022-10-01 |
0.1717 USD |
1,957.5705 ADX |
0.1721 USD |
0.1700 USD |
0.1730 USD |
0.1700 USD |
| 2022-09-30 |
0.1690 USD |
913.5496 ADX |
0.1693 USD |
0.1658 USD |
0.1757 USD |
0.1757 USD |
| 2022-09-29 |
0.1663 USD |
6.7681 ADX |
0.1663 USD |
0.1663 USD |
0.1663 USD |
0.1663 USD |
| 2022-09-28 |
0.1659 USD |
2,984.8495 ADX |
0.1640 USD |
0.1640 USD |
0.1684 USD |
0.1679 USD |
| 2022-09-27 |
0.1751 USD |
1,099.5098 ADX |
0.1773 USD |
0.1668 USD |
0.1773 USD |
0.1668 USD |
| 2022-09-26 |
0.1728 USD |
2,179.2773 ADX |
0.1700 USD |
0.1675 USD |
0.1778 USD |
0.1701 USD |
| 2022-09-25 |
0.1641 USD |
600.7931 ADX |
0.1640 USD |
0.1640 USD |
0.1655 USD |
0.1655 USD |
| 2022-09-24 |
0.1632 USD |
2,751.1541 ADX |
0.1633 USD |
0.1605 USD |
0.1649 USD |
0.1640 USD |
| 2022-09-23 |
0.1650 USD |
6,965.8371 ADX |
0.1698 USD |
0.1600 USD |
0.1698 USD |
0.1641 USD |
| 2022-09-22 |
0.1652 USD |
2,053.9694 ADX |
0.1676 USD |
0.1636 USD |
0.1676 USD |
0.1659 USD |
| 2022-09-21 |
0.1717 USD |
7,712.6052 ADX |
0.1594 USD |
0.1594 USD |
0.1794 USD |
0.1686 USD |
| 2022-09-20 |
0.1640 USD |
570.0315 ADX |
0.1588 USD |
0.1557 USD |
0.1698 USD |
0.1579 USD |
| 2022-09-19 |
0.1559 USD |
2,745.3626 ADX |
0.1573 USD |
0.1487 USD |
0.1590 USD |
0.1590 USD |
| 2022-09-18 |
0.1694 USD |
4,020.0485 ADX |
0.1648 USD |
0.1604 USD |
0.1743 USD |
0.1604 USD |
| 2022-09-17 |
0.1599 USD |
2,016.8715 ADX |
0.1597 USD |
0.1581 USD |
0.1630 USD |
0.1614 USD |
| 2022-09-16 |
0.1581 USD |
99.9687 ADX |
0.1581 USD |
0.1581 USD |
0.1581 USD |
0.1581 USD |
| 2022-09-15 |
0.1670 USD |
709.4190 ADX |
0.1640 USD |
0.1640 USD |
0.1677 USD |
0.1677 USD |
| 2022-09-14 |
0.0000 USD |
0.0000 ADX |
0.1674 USD |
0.1674 USD |
0.1674 USD |
0.1674 USD |
| 2022-09-13 |
0.1729 USD |
1,492.1034 ADX |
0.1762 USD |
0.1674 USD |
0.1783 USD |
0.1674 USD |
| 2022-09-12 |
0.1774 USD |
49,736.6120 ADX |
0.1741 USD |
0.1695 USD |
0.1792 USD |
0.1726 USD |
| 2022-09-11 |
0.1755 USD |
11,803.0575 ADX |
0.1683 USD |
0.1683 USD |
0.1894 USD |
0.1741 USD |
| 2022-09-10 |
0.1692 USD |
162.7789 ADX |
0.1692 USD |
0.1692 USD |
0.1692 USD |
0.1692 USD |
| 2022-09-09 |
0.1677 USD |
4,370.3386 ADX |
0.1635 USD |
0.1635 USD |
0.1691 USD |
0.1691 USD |
| 2022-09-08 |
0.1570 USD |
315.2860 ADX |
0.1566 USD |
0.1560 USD |
0.1594 USD |
0.1570 USD |
| 2022-09-07 |
0.1520 USD |
992.7682 ADX |
0.1488 USD |
0.1488 USD |
0.1536 USD |
0.1527 USD |
| 2022-09-06 |
0.1567 USD |
1,582.8743 ADX |
0.1580 USD |
0.1518 USD |
0.1580 USD |
0.1533 USD |
| 2022-09-05 |
0.1571 USD |
3,165.0950 ADX |
0.1587 USD |
0.1554 USD |
0.1587 USD |
0.1554 USD |
| 2022-09-04 |
0.1552 USD |
228.0641 ADX |
0.1552 USD |
0.1552 USD |
0.1552 USD |
0.1552 USD |
| 2022-09-03 |
0.1578 USD |
689.2024 ADX |
0.1578 USD |
0.1578 USD |
0.1578 USD |
0.1578 USD |
| 2022-09-02 |
0.1600 USD |
1,102.2178 ADX |
0.1604 USD |
0.1581 USD |
0.1604 USD |
0.1591 USD |
| 2022-09-01 |
0.1559 USD |
1,168.4308 ADX |
0.1568 USD |
0.1544 USD |
0.1619 USD |
0.1569 USD |
| 2022-08-31 |
0.1559 USD |
855.9094 ADX |
0.1583 USD |
0.1557 USD |
0.1583 USD |
0.1557 USD |
| 2022-08-30 |
0.1567 USD |
2,988.5258 ADX |
0.1594 USD |
0.1531 USD |
0.1603 USD |
0.1538 USD |